Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.970 | 4.120 | 3.830 | 3.830 | 2,662,352 | -0.17(-4.25%) |
Apr 28, 2022 | 3.900 | 4.080 | 3.835 | 4.000 | 4,335,338 | +0.12(+3.09%) |
Apr 27, 2022 | 4.010 | 4.090 | 3.810 | 3.880 | 4,822,791 | -0.10(-2.51%) |
Apr 26, 2022 | 4.210 | 4.240 | 3.980 | 3.980 | 3,354,285 | -0.21(-5.01%) |
Apr 25, 2022 | 4.090 | 4.210 | 4.060 | 4.190 | 3,900,548 | +0.10(+2.44%) |
Apr 22, 2022 | 4.230 | 4.360 | 4.080 | 4.090 | 3,055,829 | -0.16(-3.76%) |
Apr 21, 2022 | 4.350 | 4.480 | 4.205 | 4.250 | 3,930,386 | -0.08(-1.85%) |
Apr 20, 2022 | 4.670 | 4.670 | 4.310 | 4.330 | 3,413,851 | -0.30(-6.48%) |
Apr 19, 2022 | 4.550 | 4.700 | 4.500 | 4.630 | 4,844,348 | +0.12(+2.66%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.450 | 4.510 | 3,581,226 | -0.07(-1.53%) |
Apr 14, 2022 | 4.710 | 4.760 | 4.560 | 4.580 | 1,942,730 | -0.16(-3.38%) |
Apr 13, 2022 | 4.620 | 4.815 | 4.530 | 4.740 | 2,976,256 | +0.05(+1.07%) |
Apr 12, 2022 | 4.610 | 4.850 | 4.585 | 4.690 | 3,251,308 | +0.17(+3.76%) |
Apr 11, 2022 | 4.510 | 4.595 | 4.396 | 4.520 | 4,211,272 | -0.05(-1.09%) |
Apr 08, 2022 | 4.680 | 4.745 | 4.570 | 4.570 | 3,229,847 | -0.13(-2.77%) |
Apr 07, 2022 | 4.780 | 4.870 | 4.605 | 4.700 | 3,513,074 | -0.03(-0.63%) |
Apr 06, 2022 | 4.800 | 4.830 | 4.640 | 4.730 | 3,632,464 | -0.14(-2.87%) |
Apr 05, 2022 | 4.990 | 5.140 | 4.790 | 4.870 | 5,461,149 | -0.13(-2.60%) |
Apr 04, 2022 | 4.750 | 5.335 | 4.700 | 5.000 | 8,268,900 | +0.33(+7.07%) |
Apr 01, 2022 | 4.860 | 5.030 | 4.655 | 4.670 | 5,151,922 | -0.13(-2.71%) |
Mar 31, 2022 | 5.050 | 5.110 | 4.790 | 4.800 | 5,480,380 | -0.24(-4.76%) |
Mar 30, 2022 | 5.290 | 5.340 | 5.030 | 5.040 | 1,854,857 | -0.27(-5.08%) |
Mar 29, 2022 | 5.140 | 5.430 | 5.140 | 5.310 | 7,580,677 | +0.29(+5.78%) |
Mar 28, 2022 | 5.150 | 5.260 | 4.960 | 5.020 | 5,889,356 | -0.09(-1.76%) |
Mar 25, 2022 | 5.300 | 5.300 | 5.070 | 5.110 | 1,388,530 | -0.18(-3.40%) |
Mar 24, 2022 | 5.350 | 5.360 | 5.170 | 5.290 | 2,796,345 | -0.03(-0.56%) |
Mar 23, 2022 | 5.340 | 5.440 | 5.310 | 5.320 | 3,645,640 | -0.10(-1.85%) |
Mar 22, 2022 | 5.240 | 5.490 | 5.185 | 5.420 | 5,029,678 | +0.19(+3.63%) |
Mar 21, 2022 | 5.330 | 5.400 | 5.120 | 5.230 | 3,344,958 | -0.09(-1.69%) |
Mar 18, 2022 | 5.210 | 5.345 | 5.190 | 5.320 | 5,636,076 | +0.12(+2.31%) |
Mar 17, 2022 | 5.160 | 5.305 | 5.080 | 5.200 | 4,031,219 | +0.05(+0.97%) |
Mar 16, 2022 | 4.800 | 5.170 | 4.780 | 5.150 | 4,690,857 | +0.45(+9.57%) |
Mar 15, 2022 | 4.570 | 4.740 | 4.530 | 4.700 | 1,866,536 | +0.14(+3.07%) |
Mar 14, 2022 | 4.760 | 4.870 | 4.550 | 4.560 | 2,356,983 | -0.14(-2.98%) |
Mar 11, 2022 | 5.000 | 5.030 | 4.590 | 4.700 | 5,724,215 | -0.27(-5.43%) |
Mar 10, 2022 | 5.050 | 5.080 | 4.870 | 4.970 | 1,639,060 | -0.14(-2.74%) |
Mar 09, 2022 | 4.990 | 5.210 | 4.930 | 5.110 | 4,224,587 | +0.22(+4.50%) |
Mar 08, 2022 | 4.850 | 5.050 | 4.660 | 4.890 | 3,559,677 | +0.01(+0.20%) |
Mar 07, 2022 | 5.030 | 5.200 | 4.870 | 4.880 | 4,658,398 | -0.12(-2.40%) |
Mar 04, 2022 | 5.240 | 5.310 | 4.960 | 5.000 | 9,567,795 | -0.24(-4.58%) |
Mar 03, 2022 | 5.780 | 5.790 | 5.190 | 5.240 | 24,077,864 | -0.50(-8.71%) |
Mar 02, 2022 | 5.750 | 5.780 | 5.520 | 5.740 | 9,352,386 | +0.05(+0.88%) |
Mar 01, 2022 | 5.940 | 5.995 | 5.665 | 5.690 | 4,203,143 | -0.26(-4.37%) |
Feb 28, 2022 | 6.030 | 6.040 | 5.845 | 5.950 | 1,964,558 | -0.05(-0.83%) |
Feb 25, 2022 | 6.140 | 6.050 | 5.910 | 6.000 | 2,042,159 | -0.22(-3.54%) |
Feb 24, 2022 | 5.500 | 6.220 | 5.460 | 6.220 | 5,483,910 | +0.46(+7.99%) |
Feb 23, 2022 | 6.030 | 6.080 | 5.750 | 5.760 | 2,341,907 | -0.27(-4.48%) |
Feb 22, 2022 | 6.000 | 6.190 | 5.890 | 6.030 | 3,094,258 | -0.10(-1.63%) |
Feb 18, 2022 | 6.130 | 0 | +0.12(+2.00%) | |||
Feb 17, 2022 | 6.410 | 6.470 | 5.980 | 6.010 | 7,041,417 | -0.49(-7.54%) |
Feb 16, 2022 | 7.040 | 7.040 | 6.425 | 6.500 | 7,110,710 | -0.44(-6.34%) |
Feb 15, 2022 | 6.960 | 7.020 | 6.780 | 6.940 | 2,956,868 | +0.21(+3.12%) |
Feb 14, 2022 | 6.750 | 7.000 | 6.645 | 6.730 | 3,140,766 | -0.01(-0.15%) |
Feb 11, 2022 | 6.870 | 7.300 | 6.690 | 6.740 | 3,846,657 | -0.18(-2.60%) |
Feb 10, 2022 | 7.000 | 7.150 | 6.900 | 6.920 | 3,619,034 | -0.22(-3.08%) |
Feb 09, 2022 | 7.020 | 7.150 | 6.900 | 7.140 | 4,283,711 | +0.15(+2.15%) |
Feb 08, 2022 | 6.670 | 7.010 | 6.610 | 6.990 | 2,649,654 | +0.18(+2.64%) |
Feb 07, 2022 | 6.900 | 7.150 | 6.760 | 6.810 | 3,668,179 | -0.11(-1.59%) |
Feb 04, 2022 | 6.540 | 6.990 | 6.480 | 6.920 | 1,060,018 | +0.45(+6.96%) |
Feb 03, 2022 | 6.600 | 6.460 | 6.470 | 1,101,723 | -0.31(-4.57%) | |
Feb 02, 2022 | 7.070 | 7.075 | 6.620 | 6.780 | 1,679,188 | -0.19(-2.73%) |